日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/4 |
3,312 |
3,340 |
3,290 |
3,309 |
+0.27% |
1,515,700 |
2024/10/3 |
3,259 |
3,315 |
3,252 |
3,300 |
+2.77% |
2,136,900 |
2024/10/2 |
3,250 |
3,270 |
3,205 |
3,211 |
-2.07% |
2,333,000 |
2024/10/1 |
3,341 |
3,349 |
3,265 |
3,279 |
-1.15% |
2,496,700 |
2024/9/30 |
3,290 |
3,353 |
3,264 |
3,317 |
-1.81% |
3,616,900 |
2024/9/27 |
3,337 |
3,380 |
3,313 |
3,378 |
+1.75% |
2,709,800 |
2024/9/26 |
3,290 |
3,320 |
3,270 |
3,320 |
+0.61% |
2,302,700 |
2024/9/25 |
3,283 |
3,307 |
3,258 |
3,300 |
+1.26% |
1,823,700 |
2024/9/24 |
3,300 |
3,317 |
3,250 |
3,259 |
-1.24% |
2,155,700 |
2024/9/20 |
3,315 |
3,335 |
3,280 |
3,300 |
+0.03% |
4,284,500 |
2024/9/19 |
3,295 |
3,335 |
3,280 |
3,299 |
+0.86% |
2,155,700 |
2024/9/18 |
3,341 |
3,348 |
3,239 |
3,271 |
-2.10% |
1,938,800 |
2024/9/17 |
3,330 |
3,355 |
3,297 |
3,341 |
+0.85% |
2,307,100 |
2024/9/13 |
3,312 |
3,331 |
3,298 |
3,313 |
-0.81% |
1,851,300 |
2024/9/12 |
3,296 |
3,349 |
3,287 |
3,340 |
+1.98% |
2,706,400 |
2024/9/11 |
3,369 |
3,372 |
3,243 |
3,275 |
-3.02% |
2,372,900 |
2024/9/10 |
3,330 |
3,388 |
3,312 |
3,377 |
+2.02% |
1,910,500 |
2024/9/9 |
3,280 |
3,313 |
3,260 |
3,310 |
-0.81% |
1,462,300 |
2024/9/6 |
3,376 |
3,395 |
3,314 |
3,337 |
-1.27% |
2,023,600 |
2024/9/5 |
3,335 |
3,402 |
3,323 |
3,380 |
+1.20% |
1,854,400 |
2024/9/4 |
3,315 |
3,358 |
3,315 |
3,340 |
-0.95% |
2,183,900 |
2024/9/3 |
3,324 |
3,377 |
3,319 |
3,372 |
+1.90% |
1,328,100 |
2024/9/2 |
3,367 |
3,367 |
3,308 |
3,309 |
-2.10% |
1,880,900 |
2024/8/30 |
3,341 |
3,384 |
3,330 |
3,380 |
+0.96% |
3,399,600 |
2024/8/29 |
3,388 |
3,388 |
3,316 |
3,348 |
-1.01% |
6,121,100 |
2024/8/28 |
3,387 |
3,398 |
3,361 |
3,382 |
-0.50% |
1,707,600 |
2024/8/27 |
3,410 |
3,421 |
3,380 |
3,399 |
+0.00% |
1,557,900 |
2024/8/26 |
3,350 |
3,400 |
3,326 |
3,399 |
+1.61% |
1,503,100 |
2024/8/23 |
3,306 |
3,349 |
3,306 |
3,345 |
+0.78% |
1,773,800 |
2024/8/22 |
3,323 |
3,341 |
3,294 |
3,319 |
+0.15% |
1,505,000 |
2024/8/21 |
3,314 |
3,325 |
3,295 |
3,314 |
-0.66% |
1,334,300 |
2024/8/20 |
3,306 |
3,340 |
3,290 |
3,336 |
+2.02% |
1,541,000 |
2024/8/19 |
3,280 |
3,309 |
3,260 |
3,270 |
-0.55% |
1,717,300 |
2024/8/16 |
3,302 |
3,327 |
3,275 |
3,288 |
+1.14% |
1,776,000 |
2024/8/15 |
3,259 |
3,284 |
3,240 |
3,251 |
+0.06% |
1,492,600 |
2024/8/14 |
3,213 |
3,263 |
3,210 |
3,249 |
+1.18% |
1,942,600 |
2024/8/13 |
3,230 |
3,238 |
3,160 |
3,211 |
-0.03% |
2,555,800 |
2024/8/9 |
3,303 |
3,305 |
3,159 |
3,212 |
-2.10% |
4,421,900 |
2024/8/8 |
3,201 |
3,337 |
3,201 |
3,281 |
+1.39% |
2,881,700 |
2024/8/7 |
3,135 |
3,321 |
3,127 |
3,236 |
+0.31% |
2,884,600 |
2024/8/6 |
3,180 |
3,300 |
3,135 |
3,226 |
+7.50% |
4,008,700 |
2024/8/5 |
3,158 |
3,253 |
2,951 |
3,001 |
-9.01% |
4,475,500 |
2024/8/2 |
3,322 |
3,341 |
3,253 |
3,298 |
-3.34% |
4,133,300 |
2024/8/1 |
3,480 |
3,497 |
3,385 |
3,412 |
-3.75% |
3,217,400 |
2024/7/31 |
3,556 |
3,600 |
3,515 |
3,545 |
+1.69% |
4,686,800 |
2024/7/30 |
3,498 |
3,505 |
3,467 |
3,486 |
-0.34% |
2,422,900 |
2024/7/29 |
3,425 |
3,510 |
3,415 |
3,498 |
+2.61% |
1,875,000 |
2024/7/26 |
3,441 |
3,442 |
3,396 |
3,409 |
-0.90% |
1,840,700 |
2024/7/25 |
3,424 |
3,443 |
3,401 |
3,440 |
+0.35% |
2,535,500 |
2024/7/24 |
3,476 |
3,479 |
3,427 |
3,428 |
-1.97% |
1,964,300 |
2024/7/23 |
3,490 |
3,517 |
3,475 |
3,497 |
-0.31% |
2,214,500 |
2024/7/22 |
3,499 |
3,536 |
3,489 |
3,508 |
+0.66% |
2,030,700 |
2024/7/19 |
3,510 |
3,517 |
3,452 |
3,485 |
-0.74% |
1,712,900 |
2024/7/18 |
3,540 |
3,559 |
3,511 |
3,511 |
-1.15% |
2,055,100 |
2024/7/17 |
3,520 |
3,563 |
3,508 |
3,552 |
+1.11% |
2,025,700 |
2024/7/16 |
3,530 |
3,540 |
3,502 |
3,513 |
-0.48% |
1,448,200 |
2024/7/12 |
3,519 |
3,547 |
3,501 |
3,530 |
+0.09% |
2,030,400 |
2024/7/11 |
3,512 |
3,542 |
3,511 |
3,527 |
+0.80% |
2,295,100 |
2024/7/10 |
3,470 |
3,500 |
3,462 |
3,499 |
+0.69% |
1,859,700 |
2024/7/9 |
3,470 |
3,498 |
3,441 |
3,475 |
+0.29% |
1,682,300 |
2024/7/8 |
3,455 |
3,481 |
3,451 |
3,465 |
-0.89% |
1,972,900 |
2024/7/5 |
3,503 |
3,530 |
3,481 |
3,496 |
-0.37% |
1,506,400 |
2024/7/4 |
3,499 |
3,539 |
3,486 |
3,509 |
+0.86% |
2,006,500 |
2024/7/3 |
3,464 |
3,495 |
3,453 |
3,479 |
+0.40% |
2,186,100 |
2024/7/2 |
3,453 |
3,473 |
3,426 |
3,465 |
+1.02% |
2,176,600 |
2024/7/1 |
3,500 |
3,503 |
3,416 |
3,430 |
-1.24% |
1,996,100 |
2024/6/28 |
3,450 |
3,474 |
3,436 |
3,473 |
+1.25% |
2,578,400 |
2024/6/27 |
3,430 |
3,431 |
3,406 |
3,430 |
-0.15% |
1,420,500 |
2024/6/26 |
3,442 |
3,442 |
3,393 |
3,435 |
+0.12% |
2,052,600 |
2024/6/25 |
3,400 |
3,432 |
3,380 |
3,431 |
+2.45% |
2,619,900 |
2024/6/24 |
3,314 |
3,364 |
3,295 |
3,349 |
+1.58% |
2,111,300 |
2024/6/21 |
3,273 |
3,315 |
3,271 |
3,297 |
+0.89% |
4,228,800 |
2024/6/20 |
3,299 |
3,299 |
3,218 |
3,268 |
-0.49% |
2,507,000 |
2024/6/19 |
3,306 |
3,312 |
3,272 |
3,284 |
-0.27% |
2,165,400 |
2024/6/18 |
3,316 |
3,460 |
3,284 |
3,293 |
+0.12% |
4,481,700 |
2024/6/17 |
3,339 |
3,346 |
3,281 |
3,289 |
-1.50% |
2,260,300 |
2024/6/14 |
3,330 |
3,370 |
3,309 |
3,339 |
-0.06% |
2,775,300 |
2024/6/13 |
3,418 |
3,422 |
3,335 |
3,341 |
-2.25% |
2,129,300 |
2024/6/12 |
3,464 |
3,464 |
3,405 |
3,418 |
-1.38% |
2,438,100 |
2024/6/11 |
3,499 |
3,526 |
3,465 |
3,466 |
-1.45% |
2,032,900 |
2024/6/10 |
3,473 |
3,521 |
3,459 |
3,517 |
+1.33% |
1,815,000 |
2024/6/7 |
3,454 |
3,483 |
3,418 |
3,471 |
-0.14% |
3,413,100 |
2024/6/6 |
3,490 |
3,495 |
3,459 |
3,476 |
-0.40% |
1,869,200 |
2024/6/5 |
3,498 |
3,554 |
3,486 |
3,490 |
-0.23% |
2,344,300 |
2024/6/4 |
3,483 |
3,498 |
3,460 |
3,498 |
+0.14% |
1,371,300 |
2024/6/3 |
3,530 |
3,536 |
3,483 |
3,493 |
-0.51% |
2,104,100 |
2024/5/31 |
3,482 |
3,530 |
3,466 |
3,511 |
+2.24% |
8,401,600 |
2024/5/30 |
3,434 |
3,447 |
3,404 |
3,434 |
-0.32% |
2,218,900 |
2024/5/29 |
3,546 |
3,547 |
3,445 |
3,445 |
-2.77% |
2,254,500 |
2024/5/28 |
3,560 |
3,583 |
3,541 |
3,543 |
-0.42% |
1,420,400 |
2024/5/27 |
3,526 |
3,558 |
3,512 |
3,558 |
+1.19% |
1,597,600 |
2024/5/24 |
3,494 |
3,521 |
3,489 |
3,516 |
+0.37% |
1,860,100 |
2024/5/23 |
3,507 |
3,521 |
3,488 |
3,503 |
+0.49% |
2,366,700 |
2024/5/22 |
3,490 |
3,509 |
3,465 |
3,486 |
-0.11% |
1,974,600 |
2024/5/21 |
3,478 |
3,508 |
3,478 |
3,490 |
-0.03% |
1,577,000 |
2024/5/20 |
3,466 |
3,501 |
3,458 |
3,491 |
+0.72% |
1,859,800 |
2024/5/17 |
3,415 |
3,483 |
3,415 |
3,466 |
+0.79% |
1,949,000 |
2024/5/16 |
3,456 |
3,486 |
3,415 |
3,439 |
-0.58% |
2,057,400 |
2024/5/15 |
3,490 |
3,520 |
3,456 |
3,459 |
-0.86% |
2,407,300 |
2024/5/14 |
3,450 |
3,491 |
3,448 |
3,489 |
+0.90% |
2,284,000 |
2024/5/13 |
3,421 |
3,464 |
3,417 |
3,458 |
+0.49% |
1,966,200 |
2024/5/10 |
3,458 |
3,480 |
3,431 |
3,441 |
+0.32% |
2,707,900 |
2024/5/9 |
3,455 |
3,468 |
3,417 |
3,430 |
-0.12% |
2,656,400 |
2024/5/8 |
3,563 |
3,563 |
3,434 |
3,434 |
-2.80% |
4,817,500 |
2024/5/7 |
3,590 |
3,605 |
3,528 |
3,533 |
-2.38% |
5,044,900 |
2024/5/2 |
3,603 |
3,650 |
3,597 |
3,619 |
+0.70% |
2,224,800 |
2024/5/1 |
3,566 |
3,681 |
3,562 |
3,594 |
-0.64% |
4,592,300 |
2024/4/30 |
3,613 |
3,632 |
3,568 |
3,617 |
+1.43% |
3,894,800 |
2024/4/26 |
3,565 |
3,585 |
3,550 |
3,566 |
-0.64% |
2,248,200 |
2024/4/25 |
3,643 |
3,651 |
3,589 |
3,589 |
-1.81% |
2,124,200 |
2024/4/24 |
3,649 |
3,667 |
3,640 |
3,655 |
+0.05% |
2,183,300 |
2024/4/23 |
3,658 |
3,674 |
3,640 |
3,653 |
-0.14% |
1,596,700 |
2024/4/22 |
3,605 |
3,669 |
3,600 |
3,658 |
+2.87% |
2,599,700 |
2024/4/19 |
3,585 |
3,609 |
3,522 |
3,556 |
-0.81% |
2,868,400 |
2024/4/18 |
3,593 |
3,634 |
3,579 |
3,585 |
+0.48% |
2,207,400 |
2024/4/17 |
3,643 |
3,645 |
3,568 |
3,568 |
-1.44% |
2,842,200 |
2024/4/16 |
3,641 |
3,653 |
3,605 |
3,620 |
-1.55% |
2,621,900 |
2024/4/15 |
3,619 |
3,694 |
3,602 |
3,677 |
+1.57% |
2,162,500 |
2024/4/12 |
3,611 |
3,641 |
3,597 |
3,620 |
+0.25% |
2,051,200 |
2024/4/11 |
3,600 |
3,623 |
3,578 |
3,611 |
-0.63% |
2,531,400 |
2024/4/10 |
3,655 |
3,663 |
3,628 |
3,634 |
-0.98% |
2,902,100 |
2024/4/9 |
3,698 |
3,703 |
3,655 |
3,670 |
-0.11% |
1,763,800 |
2024/4/8 |
3,650 |
3,685 |
3,637 |
3,674 |
+0.03% |
1,976,700 |
|